| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.79 | 14.79 | -0.78 | -5.01% | 14.79 | 14.79 | 7221 | 1067 | 0.55% |
| 2026-02-02 | 15.57 | 15.57 | -0.82 | -5.00% | 15.57 | 15.57 | 9883 | 1538 | 0.76% |
| 2026-01-30 | 16.08 | 16.39 | 0.08 | 0.49% | 16.00 | 16.46 | 16349 | 2654 | 1.25% |
| 2026-01-29 | 16.30 | 16.31 | -0.04 | -0.24% | 16.07 | 16.50 | 8416 | 1369 | 0.64% |
| 2026-01-28 | 16.68 | 16.35 | -0.39 | -2.33% | 15.91 | 16.69 | 12593 | 2056 | 0.96% |
| 2026-01-27 | 16.62 | 16.74 | 0.07 | 0.42% | 16.34 | 16.81 | 9068 | 1502 | 0.69% |
| 2026-01-26 | 16.83 | 16.67 | -0.17 | -1.01% | 16.42 | 17.04 | 14932 | 2489 | 1.14% |
| 2026-01-23 | 16.85 | 16.84 | 0.01 | 0.06% | 16.61 | 16.95 | 8469 | 1419 | 0.65% |
| 2026-01-22 | 16.45 | 16.83 | 0.38 | 2.31% | 16.39 | 16.95 | 11499 | 1928 | 0.88% |
| 2026-01-21 | 16.25 | 16.45 | 0.18 | 1.11% | 16.15 | 16.50 | 10805 | 1770 | 0.83% |
| 2026-01-20 | 16.47 | 16.27 | -0.19 | -1.15% | 16.18 | 16.57 | 9516 | 1557 | 0.73% |
| 2026-01-19 | 16.29 | 16.46 | 0.17 | 1.04% | 16.25 | 16.60 | 13070 | 2152 | 1.00% |
| 2026-01-16 | 15.82 | 16.29 | 0.34 | 2.13% | 15.82 | 16.37 | 13706 | 2215 | 1.05% |
| 2026-01-15 | 15.87 | 15.95 | 0.15 | 0.95% | 15.62 | 16.00 | 11376 | 1803 | 0.87% |
| 2026-01-14 | 16.09 | 15.80 | -0.31 | -1.92% | 15.60 | 16.11 | 13961 | 2222 | 1.07% |
| 2026-01-13 | 16.14 | 16.11 | -0.15 | -0.92% | 15.95 | 16.24 | 13327 | 2140 | 1.02% |
| 2026-01-12 | 16.27 | 16.26 | -0.04 | -0.25% | 16.02 | 16.60 | 16335 | 2648 | 1.25% |
| 2026-01-09 | 16.33 | 16.30 | -0.13 | -0.79% | 16.13 | 16.43 | 10398 | 1689 | 0.80% |
| 2026-01-08 | 16.06 | 16.43 | 0.31 | 1.92% | 16.01 | 16.52 | 17133 | 2785 | 1.31% |
| 2026-01-07 | 16.44 | 16.12 | -0.25 | -1.53% | 15.93 | 16.50 | 9966 | 1607 | 0.76% |
| 2026-01-06 | 16.30 | 16.37 | -0.07 | -0.43% | 16.30 | 16.62 | 11298 | 1861 | 0.86% |
| 2026-01-05 | 16.27 | 16.44 | 0.16 | 0.98% | 16.18 | 16.64 | 16860 | 2760 | 1.29% |
| 2025-12-31 | 16.32 | 16.28 | -0.04 | -0.25% | 16.03 | 16.52 | 9300 | 1506 | 0.71% |
| 2025-12-30 | 15.79 | 16.32 | 0.59 | 3.75% | 15.61 | 16.52 | 26440 | 4296 | 2.02% |
| 2025-12-29 | 15.80 | 15.73 | 0.16 | 1.03% | 15.47 | 15.80 | 5595 | 874 | 0.43% |
| 2025-12-26 | 15.58 | 15.57 | -0.01 | -0.06% | 15.43 | 15.80 | 7141 | 1109 | 0.55% |
| 2025-12-25 | 15.35 | 15.58 | 0.39 | 2.57% | 15.03 | 15.66 | 9438 | 1450 | 0.72% |
| 2025-12-24 | 14.96 | 15.19 | 0.23 | 1.54% | 14.82 | 15.21 | 9035 | 1362 | 0.69% |
| 2025-12-23 | 15.19 | 14.96 | -0.19 | -1.25% | 14.85 | 15.19 | 8517 | 1273 | 0.65% |
| 2025-12-22 | 15.40 | 15.15 | -0.12 | -0.79% | 15.05 | 15.45 | 5813 | 881 | 0.44% |
| 2025-12-19 | 14.70 | 15.27 | 0.50 | 3.39% | 14.70 | 15.42 | 7995 | 1213 | 0.61% |
| 2025-12-18 | 14.47 | 14.77 | 0.30 | 2.07% | 14.47 | 14.91 | 8584 | 1267 | 0.66% |
| 2025-12-17 | 14.50 | 14.47 | -0.08 | -0.55% | 14.00 | 14.69 | 13301 | 1901 | 1.02% |
| 2025-12-16 | 14.96 | 14.55 | -0.47 | -3.13% | 14.41 | 14.96 | 11966 | 1748 | 0.92% |
| 2025-12-15 | 15.82 | 15.02 | -0.79 | -5.00% | 15.02 | 15.90 | 20524 | 3143 | 1.57% |
| 2025-12-12 | 15.95 | 15.81 | -0.10 | -0.63% | 15.62 | 16.02 | 12215 | 1933 | 0.93% |
| 2025-12-11 | 15.93 | 15.91 | -0.02 | -0.13% | 15.73 | 15.96 | 9176 | 1453 | 0.70% |
| 2025-12-10 | 16.16 | 15.93 | -0.15 | -0.93% | 15.87 | 16.16 | 10118 | 1614 | 0.77% |
| 2025-12-09 | 16.16 | 16.08 | 0.08 | 0.50% | 15.89 | 16.16 | 6714 | 1076 | 0.51% |
| 2025-12-08 | 15.95 | 16.00 | 0.05 | 0.31% | 15.88 | 16.22 | 9441 | 1514 | 0.72% |
| 2025-12-05 | 15.86 | 15.95 | 0.07 | 0.44% | 15.60 | 16.13 | 10681 | 1692 | 0.82% |
| 2025-12-04 | 16.31 | 15.88 | -0.53 | -3.23% | 15.80 | 16.41 | 11791 | 1894 | 0.90% |
| 2025-12-03 | 16.73 | 16.41 | -0.34 | -2.03% | 16.26 | 16.73 | 14432 | 2378 | 1.10% |
| 2025-12-02 | 15.97 | 16.75 | 0.73 | 4.56% | 15.93 | 16.82 | 24523 | 4057 | 1.88% |
| 2025-12-01 | 16.05 | 16.02 | 0.02 | 0.13% | 15.86 | 16.16 | 7660 | 1224 | 0.59% |
| 2025-11-28 | 16.13 | 16.00 | -0.11 | -0.68% | 15.78 | 16.29 | 9083 | 1450 | 0.70% |
| 2025-11-27 | 16.17 | 16.11 | -0.07 | -0.43% | 16.03 | 16.40 | 7377 | 1195 | 0.56% |
| 2025-11-26 | 16.20 | 16.18 | 0.01 | 0.06% | 16.03 | 16.34 | 7183 | 1157 | 0.55% |
| 2025-11-25 | 16.05 | 16.17 | 0.22 | 1.38% | 16.00 | 16.39 | 10571 | 1713 | 0.81% |
| 2025-11-24 | 15.80 | 15.95 | 0.22 | 1.40% | 15.71 | 16.15 | 10661 | 1696 | 0.82% |
| 2025-11-21 | 16.50 | 15.73 | -0.78 | -4.72% | 15.70 | 16.50 | 19476 | 3119 | 1.49% |
| 2025-11-20 | 16.49 | 16.51 | -0.19 | -1.14% | 16.37 | 17.14 | 29518 | 4914 | 2.26% |
| 2025-11-19 | 16.08 | 16.70 | 0.75 | 4.70% | 15.94 | 16.75 | 47080 | 7835 | 3.60% |
| 2025-11-18 | 16.02 | 15.95 | -0.15 | -0.93% | 15.90 | 16.18 | 8109 | 1298 | 0.62% |
| 2025-11-17 | 16.15 | 16.10 | -0.12 | -0.74% | 15.92 | 16.30 | 8627 | 1384 | 0.66% |
| 2025-11-14 | 16.36 | 16.22 | -0.16 | -0.98% | 16.18 | 16.47 | 8420 | 1370 | 0.64% |
| 2025-11-13 | 16.26 | 16.38 | 0.13 | 0.80% | 16.06 | 16.40 | 13586 | 2214 | 1.04% |
| 2025-11-12 | 16.26 | 16.25 | -0.05 | -0.31% | 16.08 | 16.42 | 11164 | 1812 | 0.85% |
| 2025-11-11 | 15.94 | 16.30 | 0.39 | 2.45% | 15.81 | 16.56 | 18244 | 2965 | 1.40% |
| 2025-11-10 | 15.81 | 15.91 | 0.07 | 0.44% | 15.70 | 16.16 | 13281 | 2113 | 1.02% |
| 2025-11-07 | 16.20 | 15.84 | -0.43 | -2.64% | 15.80 | 16.27 | 12213 | 1943 | 0.93% |
| 2025-11-06 | 16.11 | 16.27 | 0.00 | 0.00% | 16.01 | 16.31 | 8550 | 1383 | 0.65% |
| 2025-11-05 | 16.00 | 16.27 | 0.29 | 1.81% | 15.92 | 16.36 | 17245 | 2779 | 1.32% |
| 2025-11-04 | 16.07 | 15.98 | -0.17 | -1.05% | 15.85 | 16.14 | 20118 | 3216 | 1.54% |
| 2025-11-03 | 15.56 | 16.15 | 0.60 | 3.86% | 15.56 | 16.33 | 42385 | 6853 | 3.24% |
| 2025-10-31 | 14.92 | 15.55 | 0.57 | 3.81% | 14.90 | 15.57 | 31197 | 4769 | 2.39% |
| 2025-10-30 | 15.06 | 14.98 | -0.05 | -0.33% | 14.90 | 15.09 | 12466 | 1868 | 0.95% |
| 2025-10-29 | 15.13 | 15.03 | -0.03 | -0.20% | 14.91 | 15.13 | 8417 | 1261 | 0.64% |
| 2025-10-28 | 15.05 | 15.06 | 0.01 | 0.07% | 14.95 | 15.20 | 11168 | 1686 | 0.85% |
| 2025-10-27 | 14.86 | 15.05 | 0.19 | 1.28% | 14.72 | 15.07 | 10436 | 1558 | 0.80% |